NASDAQ:OVBC | Historical Stock Price | OHIO VALLEY BANC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.71$12.37$22.78$41.97$77.32$142.441994-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.80$32.80100——
2012-12-28$18.60$32.451,500——
2012-12-27$18.64$32.520——
2012-12-26$18.64$32.52800——
2012-12-24$18.79$32.78200——
2012-12-21$18.60$32.451,000——
2012-12-20$18.60$32.450——
2012-12-19$18.60$32.453,200——
2012-12-18$18.47$32.22900——
2012-12-17$18.98$33.112,000——
2012-12-14$18.41$32.126,000——
2012-12-13$18.60$32.45900——
2012-12-12$18.73$32.674,200——
2012-12-11$18.41$32.129,700——
2012-12-10$18.35$32.013,700——
2012-12-07$18.36$32.03700——
2012-12-06$18.73$32.671,600——
2012-12-05$18.49$32.250——
2012-12-04$18.49$31.89300——
2012-12-03$18.50$31.91700——
2012-11-30$18.57$32.03100——
2012-11-29$18.45$31.821,400——
2012-11-28$18.10$31.220——
2012-11-27$18.10$31.221,400——
2012-11-26$18.04$31.113,900——
2012-11-23$18.32$31.60200——
2012-11-21$18.26$31.49500——
2012-11-20$18.27$31.51700——
2012-11-19$18.80$32.42900——
2012-11-16$18.13$31.270——
2012-11-15$18.13$31.270——
2012-11-14$18.13$31.27100——
2012-11-13$18.40$31.732,600——
2012-11-12$18.33$31.6113,800——
2012-11-09$18.62$32.112,800——
2012-11-08$18.30$31.567,400——
2012-11-07$18.67$32.20600——
2012-11-06$18.89$32.580——
2012-11-05$18.89$32.580——
2012-11-02$18.89$32.580——
2012-11-01$18.89$32.581,200——
2012-10-31$18.97$32.72500——
2012-10-26$18.65$32.16100——
2012-10-25$18.62$32.11700——
2012-10-24$18.76$32.356,000——
2012-10-23$18.60$31.724,900——
2012-10-22$18.57$31.661,500——
2012-10-19$18.57$31.66200——
2012-10-18$18.75$31.97200——
2012-10-17$18.65$31.80300——
2012-10-16$18.57$31.66300——
2012-10-15$18.57$31.660——
2012-10-12$18.57$31.66300——
2012-10-11$18.57$31.66200——
2012-10-10$18.90$32.23600——
2012-10-09$18.59$31.700——
2012-10-08$18.59$31.701,900——
2012-10-05$18.76$31.99600——
2012-10-04$18.76$31.991,300——
2012-10-03$18.40$31.372,100——
2012-10-02$18.63$31.771,200——
2012-10-01$18.30$31.202,600——
2012-09-28$18.56$31.651,100——
2012-09-27$18.25$31.12700——
2012-09-26$18.69$31.87300——
2012-09-25$18.67$31.84300——
2012-09-24$18.76$31.990——
2012-09-21$18.76$31.993,700——
2012-09-20$18.10$30.861,500——
2012-09-19$18.44$31.443,200——
2012-09-18$18.40$31.371,800——
2012-09-17$18.50$31.551,300——
2012-09-14$18.50$31.554,200——
2012-09-13$18.80$32.06100——
2012-09-12$18.55$31.632,100——
2012-09-11$18.80$32.062,900——
2012-09-10$19.04$32.473,200——
2012-09-07$18.78$32.021,400——
2012-09-06$18.76$31.99600——
2012-09-05$18.96$32.332,500——
2012-09-04$19.48$33.22300——
2012-08-31$19.10$32.571,000——
2012-08-30$19.50$33.2513,800——
2012-08-29$19.10$32.571,100——
2012-08-28$18.96$32.33100——
2012-08-27$18.85$32.140——
2012-08-24$18.85$32.140——
2012-08-23$18.85$32.14200——
2012-08-22$18.87$32.18300——
2012-08-21$19.00$32.400——
2012-08-20$19.00$32.400——
2012-08-17$19.00$32.40600——
2012-08-16$18.85$32.140——
2012-08-15$18.85$32.140——
2012-08-14$18.85$32.14500——
2012-08-13$19.04$32.471,200——
2012-08-10$18.87$32.1815,100——
2012-08-09$19.38$33.05400——
2012-08-08$19.31$32.930——
2012-08-07$19.31$32.931,400——
2012-08-06$19.04$32.47500——
2012-08-03$19.20$32.74700——
2012-08-02$19.08$32.53600——
2012-08-01$19.13$32.622,400——
2012-07-31$19.48$33.222,700——
2012-07-30$19.20$32.740——
2012-07-27$19.20$32.741,000——
2012-07-26$19.26$32.84400——
2012-07-25$19.25$32.821,800——
2012-07-24$19.80$33.403,700——
2012-07-23$19.19$32.38100——
2012-07-20$19.19$32.381,000——
2012-07-19$19.18$32.36200——
2012-07-18$18.84$31.78700——
2012-07-17$18.81$31.73300——
2012-07-16$18.81$31.73700——
2012-07-13$18.71$31.57300——
2012-07-12$18.67$31.500——
2012-07-11$18.67$31.50300——
2012-07-10$18.69$31.53900——
2012-07-09$18.99$32.043,500——
2012-07-06$19.59$33.05400——
2012-07-05$19.64$33.13200——
2012-07-03$19.62$33.101,000——
2012-07-02$19.39$32.71900——
2012-06-29$19.26$32.49600——
2012-06-28$19.25$32.481,100——
2012-06-27$19.25$32.480——
2012-06-26$19.25$32.480——
2012-06-25$19.25$32.481,200——
2012-06-22$19.25$32.480——
2012-06-21$19.25$32.480——
2012-06-20$19.25$32.481,500——
2012-06-19$20.00$33.74300——
2012-06-18$19.96$33.673,000——
2012-06-15$19.53$32.95400——
2012-06-14$19.75$33.32400——
2012-06-13$20.00$33.740——
2012-06-12$20.00$33.741,400——
2012-06-11$19.57$33.024,000——
2012-06-08$19.86$33.51200——
2012-06-07$19.86$33.51600——
2012-06-06$19.57$33.023,000——
2012-06-05$20.00$33.743,100——
2012-06-04$19.18$32.365,900——
2012-06-01$19.98$33.71400——
2012-05-31$20.00$33.74500——
2012-05-30$19.75$33.322,700——
2012-05-29$20.10$33.910——
2012-05-25$20.10$33.911,200——
2012-05-24$19.77$33.351,100——
2012-05-23$19.80$33.40300——
2012-05-22$19.85$33.423,000——
2012-05-21$20.50$34.52200——
2012-05-18$19.99$33.66600——
2012-05-17$19.69$33.15400——
2012-05-16$19.90$33.511,000——
2012-05-15$19.75$33.25300——
2012-05-14$19.85$33.422,100——
2012-05-11$19.83$33.39300——
2012-05-10$19.85$33.4215,000——
2012-05-09$19.54$32.900——
2012-05-08$19.54$32.90100——
2012-05-07$19.60$33.00600——
2012-05-04$19.84$33.40100——
2012-05-03$19.96$33.61300——
2012-05-02$19.90$33.51500——
2012-05-01$19.75$33.255,400——
2012-04-30$19.33$32.550——
2012-04-27$19.33$32.553,200——
2012-04-26$18.65$31.403,200——
2012-04-25$19.34$32.560——
2012-04-24$19.34$32.211,600——
2012-04-23$18.84$31.38500——
2012-04-20$18.35$30.561,400——
2012-04-19$18.66$31.08800——
2012-04-18$18.58$30.942,500——
2012-04-17$18.09$30.131,200——
2012-04-16$18.04$30.04100——
2012-04-13$18.66$31.08700——
2012-04-12$18.42$30.681,200——
2012-04-11$18.05$30.060——
2012-04-10$18.05$30.061,200——
2012-04-09$17.85$29.731,700——
2012-04-05$18.04$30.04200——
2012-04-04$17.79$29.63100——
2012-04-03$17.88$29.78700——
2012-04-02$18.03$30.034,100——
2012-03-30$17.50$29.141,200——
2012-03-29$17.50$29.141,900——
2012-03-28$17.07$28.432,600——
2012-03-27$18.40$30.640——
2012-03-26$18.40$30.64100——
2012-03-23$17.74$29.54600——
2012-03-22$18.21$30.330——
2012-03-21$18.21$30.330——
2012-03-20$18.21$30.33600——
2012-03-19$18.15$30.232,000——
2012-03-16$18.46$30.74600——
2012-03-15$18.19$30.29800——
2012-03-14$18.22$30.34600——
2012-03-13$18.35$30.5621,600——
2012-03-12$18.45$30.73800——
2012-03-09$18.89$31.46100——
2012-03-08$18.52$30.841,100——
2012-03-07$18.43$30.69300——
2012-03-06$18.40$30.645,700——
2012-03-05$18.98$31.611,000——
2012-03-02$19.41$32.330——
2012-03-01$19.41$32.330——
2012-02-29$19.41$32.330——
2012-02-28$19.41$32.330——
2012-02-27$19.41$32.331,200——
2012-02-24$19.07$31.762,100——
2012-02-23$19.22$32.012,400——
2012-02-22$18.56$30.9112,600——
2012-02-21$19.27$32.092,800——
2012-02-17$19.26$32.08400——
2012-02-16$19.12$31.840——
2012-02-15$19.12$31.842,300——
2012-02-14$19.41$32.333,500——
2012-02-13$18.95$31.56600——
2012-02-10$18.81$31.3315,800——
2012-02-09$18.60$30.983,300——
2012-02-08$18.50$30.813,000——
2012-02-07$18.71$31.164,600——
2012-02-06$18.36$30.583,000——
2012-02-03$18.41$30.662,800——
2012-02-02$18.81$31.33800——
2012-02-01$18.30$30.48600——
2012-01-31$18.48$30.430——
2012-01-30$18.48$30.432,800——
2012-01-27$18.75$30.871,700——
2012-01-26$18.37$30.25500——
2012-01-25$18.98$31.250——
2012-01-24$18.98$31.251,100——
2012-01-23$18.32$30.160——
2012-01-20$18.32$30.160——
2012-01-19$18.32$30.160——
2012-01-18$18.32$30.16600——
2012-01-17$18.25$30.050——
2012-01-13$18.25$30.055,000——
2012-01-12$18.62$30.66200——
2012-01-11$18.46$30.391,400——
2012-01-10$18.35$30.215,900——
2012-01-09$18.50$30.464,000——
2012-01-06$18.50$30.460——
2012-01-05$18.50$30.46100——
2012-01-04$18.50$30.461,000——
2012-01-03$18.56$30.56300——